Zeo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.44	0.44	0.38	0.40	0.40	-1.93%	455,246
Aug 21, 2026	0.45	0.59	0.40	0.41	0.41	-9.29%	595,437
Aug 20, 2026	0.51	0.51	0.44	0.45	0.45	-9.62%	217,298
Aug 19, 2026	0.56	0.58	0.49	0.49	0.49	-8.89%	82,959
Aug 18, 2026	0.59	0.62	0.54	0.54	0.54	-10.51%	128,465
Aug 17, 2026	0.58	0.63	0.58	0.61	0.61	-1.99%	98,449
Aug 14, 2026	0.61	0.64	0.61	0.62	0.62	-0.71%	51,389
Aug 13, 2026	0.61	0.65	0.60	0.62	0.62	1.98%	74,305
Aug 12, 2026	0.62	0.67	0.60	0.61	0.61	-3.45%	130,819
Aug 11, 2026	0.59	0.65	0.57	0.63	0.63	9.81%	171,588
Aug 10, 2026	0.58	0.65	0.56	0.58	0.58	-0.88%	242,976
Aug 7, 2026	0.52	0.59	0.51	0.58	0.58	12.21%	245,365
Aug 6, 2026	0.58	0.62	0.51	0.52	0.52	-10.73%	198,593
Aug 5, 2026	0.52	0.60	0.52	0.58	0.58	4.52%	204,001
Aug 4, 2026	0.48	0.59	0.44	0.55	0.55	15.10%	1,075,472
Aug 3, 2026	0.37	0.50	0.36	0.48	0.48	-3.72%	1,517,767
Jul 31, 2026	0.54	1.10	0.47	0.50	0.50	-3.73%	39,486,629
Jul 30, 2026	0.52	0.55	0.50	0.52	0.52	1.36%	51,608
Jul 29, 2026	0.55	0.55	0.51	0.51	0.51	-2.19%	9,820
Jul 28, 2026	0.51	0.55	0.51	0.52	0.52	2.06%	12,295
Jul 27, 2026	0.54	0.54	0.51	0.51	0.51	-4.83%	36,996
Jul 24, 2026	0.53	0.55	0.52	0.54	0.54	4.83%	15,095
Jul 23, 2026	0.56	0.56	0.51	0.52	0.52	0.41%	20,880
Jul 22, 2026	0.55	0.56	0.51	0.51	0.51	-3.39%	60,131
Jul 21, 2026	0.55	0.55	0.53	0.53	0.53	0.19%	11,070
Jul 20, 2026	0.56	0.61	0.53	0.53	0.53	-2.03%	54,832
Jul 17, 2026	0.58	0.59	0.53	0.54	0.54	-6.72%	62,003
Jul 16, 2026	0.60	0.61	0.58	0.58	0.58	-5.97%	51,589
Jul 15, 2026	0.58	0.63	0.58	0.62	0.62	0.62%	29,357
Jul 14, 2026	0.60	0.62	0.58	0.61	0.61	1.98%	23,943
Jul 13, 2026	0.61	0.67	0.58	0.60	0.60	-6.69%	204,860
Jul 10, 2026	0.61	0.67	0.61	0.64	0.64	2.24%	46,135
Jul 9, 2026	0.64	0.69	0.63	0.63	0.63	2.46%	70,284
Jul 8, 2026	0.62	0.63	0.60	0.62	0.62	-1.19%	42,402
Jul 7, 2026	0.64	0.65	0.62	0.62	0.62	-1.35%	63,286
Jul 6, 2026	0.67	0.70	0.63	0.63	0.63	-5.27%	52,729
Jul 2, 2026	0.67	0.70	0.65	0.67	0.67	6.88%	50,674
Jul 1, 2026	0.64	0.70	0.60	0.62	0.62	-5.65%	107,735
Jun 30, 2026	0.69	0.70	0.65	0.66	0.66	-0.69%	107,894
Jun 29, 2026	0.68	0.70	0.63	0.67	0.67	3.92%	35,593
Jun 26, 2026	0.71	0.71	0.64	0.64	0.64	-7.26%	119,661
Jun 25, 2026	0.70	0.73	0.68	0.69	0.69	-2.71%	56,740
Jun 24, 2026	0.71	0.74	0.66	0.71	0.71	-0.88%	54,914
Jun 23, 2026	0.74	0.74	0.71	0.72	0.72	-0.62%	15,799
Jun 22, 2026	0.71	0.76	0.71	0.72	0.72	0.73%	17,863
Jun 18, 2026	0.70	0.76	0.70	0.71	0.71	-0.74%	49,183
Jun 17, 2026	0.73	0.78	0.72	0.72	0.72	-2.69%	18,528
Jun 16, 2026	0.74	0.79	0.73	0.74	0.74	-	70,722
Jun 15, 2026	0.79	0.83	0.74	0.74	0.74	-4.80%	202,623
Jun 12, 2026	0.80	0.84	0.77	0.78	0.78	-2.59%	192,499